KissMeData/014530/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185500,8678025725,4045,4045,4045,4045,28052
20231012,185400,8678025725,4045,4045,4045,4045,0
20231012,185300,8678025725,4045,4045,4045,4045,0
20231012,185200,8678025725,4045,4045,4045,4045,0
20231012,185100,8678025725,4045,4045,4045,4045,0
20231012,185000,8678025725,4045,4045,4045,4045,0
20231012,184900,8678025725,4045,4045,4045,4045,0
20231012,184800,8678025725,4045,4045,4045,4045,0
20231012,184700,8678025725,4045,4045,4045,4045,0
20231012,184600,8678025725,4045,4045,4045,4045,0
20231012,184500,8678025725,4045,4045,4045,4045,0
20231012,184400,8678025725,4045,4045,4045,4045,0
20231012,184300,8678025725,4045,4045,4045,4045,0
20231012,184200,8678025725,4045,4045,4045,4045,0
20231012,184100,8678025725,4045,4045,4045,4045,0
20231012,184000,8678025725,4045,4045,4045,4045,0
20231012,183900,8678025725,4045,4045,4045,4045,0
20231012,183800,8678025725,4045,4045,4045,4045,0
20231012,183700,8678025725,4045,4045,4045,4045,0
20231012,183600,8678025725,4045,4045,4045,4045,0
20231012,183500,8678025725,4045,4045,4045,4045,0
20231012,183400,8678025725,4045,4045,4045,4045,0
20231012,183300,8678025725,4045,4045,4045,4045,0
20231012,183200,8678025725,4045,4045,4045,4045,0
20231012,183100,8678025725,4045,4045,4045,4045,0
20231012,183000,8678025725,4045,4045,4045,4045,0
20231012,182900,8678025725,4045,4045,4045,4045,0
20231012,182800,8678025725,4045,4045,4045,4045,0
20231012,182700,8678025725,4045,4045,4045,4045,0
20231012,182600,8678025725,4045,4045,4045,4045,0
20231012,182500,8678025725,4045,4045,4045,4045,28052
20231012,182400,8678025725,4045,4045,4045,4045,0
20231012,182300,8678025725,4045,4045,4045,4045,0
20231012,182200,8678025725,4045,4045,4045,4045,0
20231012,182100,8678025725,4045,4045,4045,4045,0
20231012,182000,8678025725,4045,4045,4045,4045,0
20231012,181900,8678025725,4045,4045,4045,4045,0
20231012,181800,8678025725,4045,4045,4045,4045,0
20231012,181700,8678025725,4045,4045,4045,4045,0
20231012,181600,8678025725,4045,4045,4045,4045,0
20231012,181500,8678025725,4045,4045,4045,4045,0
20231012,181400,8678025725,4045,4045,4045,4045,0
20231012,181300,8678025725,4045,4045,4045,4045,0
20231012,181200,8678025725,4045,4045,4045,4045,0
20231012,181100,8678025725,4045,4045,4045,4045,0
20231012,181000,8678025725,4045,4045,4045,4045,0
20231012,180900,8678025725,4045,4045,4045,4045,0
20231012,180800,8678025725,4045,4045,4045,4045,0
20231012,180700,8678025725,4045,4045,4045,4045,0
20231012,180600,8678025725,4045,4045,4045,4045,0
20231012,180500,8678025725,4045,4045,4045,4045,0
20231012,180400,8678025725,4045,4045,4045,4045,0
20231012,180300,8678025725,4045,4045,4045,4045,0
20231012,180200,8678025725,4045,4045,4045,4045,0
20231012,180100,8678025725,4045,4045,4045,4045,0
20231012,180000,8678025725,4045,4045,4045,4045,0
20231012,175900,8678025725,4045,4045,4045,4045,0
20231012,175800,8678025725,4045,4045,4045,4045,0
20231012,175700,8678025725,4045,4045,4045,4045,0
20231012,175600,8678025725,4045,4045,4045,4045,0
20231012,175500,8678025725,4045,4045,4045,4045,28052
20231012,175400,8678025725,4045,4045,4045,4045,0
20231012,175300,8678025725,4045,4045,4045,4045,0
20231012,175200,8678025725,4045,4045,4045,4045,0
20231012,175100,8678025725,4045,4045,4045,4045,0
20231012,175000,8678025725,4045,4045,4045,4045,0
20231012,174900,8678025725,4045,4045,4045,4045,0
20231012,174800,8678025725,4045,4045,4045,4045,0
20231012,174700,8678025725,4045,4045,4045,4045,0
20231012,174600,8678025725,4045,4045,4045,4045,0
20231012,174500,8678025725,4045,4045,4045,4045,0
20231012,174400,8678025725,4045,4045,4045,4045,0
20231012,174300,8678025725,4045,4045,4045,4045,0
20231012,174200,8678025725,4045,4045,4045,4045,0
20231012,174100,8678025725,4045,4045,4045,4045,0
20231012,174000,8678025725,4045,4045,4045,4045,0
20231012,173900,8678025725,4045,4045,4045,4045,0
20231012,173800,8678025725,4045,4045,4045,4045,0
20231012,173700,8678025725,4045,4045,4045,4045,0
20231012,173600,8678025725,4045,4045,4045,4045,0
20231012,173500,8678025725,4045,4045,4045,4045,0
20231012,173400,8678025725,4045,4045,4045,4045,0
20231012,173300,8678025725,4045,4045,4045,4045,0
20231012,173200,8678025725,4045,4045,4045,4045,0
20231012,173100,8678025725,4045,4045,4045,4045,0
20231012,173000,8678025725,4045,4045,4045,4045,0
20231012,172900,8678025725,4045,4045,4045,4045,0
20231012,172800,8678025725,4045,4045,4045,4045,0
20231012,172700,8678025725,4045,4045,4045,4045,0
20231012,172600,8678025725,4045,4045,4045,4045,0
20231012,172500,8678025725,4045,4045,4045,4045,28052
20231012,172400,8678025725,4045,4045,4045,4045,0
20231012,172300,8678025725,4045,4045,4045,4045,0
20231012,172200,8678025725,4045,4045,4045,4045,0
20231012,172100,8678025725,4045,4045,4045,4045,0
20231012,172000,8678025725,4045,4045,4045,4045,0
20231012,171900,8678025725,4045,4045,4045,4045,0
20231012,171800,8678025725,4045,4045,4045,4045,0
20231012,171700,8678025725,4045,4045,4045,4045,0
20231012,171600,8678025725,4045,4045,4045,4045,0
20231012,171500,8678025725,4045,4045,4045,4045,0
20231012,171400,8678025725,4045,4045,4045,4045,0
20231012,171300,8678025725,4045,4045,4045,4045,0
20231012,171200,8678025725,4045,4045,4045,4045,0
20231012,171100,8678025725,4045,4045,4045,4045,0
20231012,171000,8678025725,4045,4045,4045,4045,0
20231012,170900,8678025725,4045,4045,4045,4045,0
20231012,170800,8678025725,4045,4045,4045,4045,0
20231012,170700,8678025725,4045,4045,4045,4045,0
20231012,170600,8678025725,4045,4045,4045,4045,0
20231012,170500,8678025725,4045,4045,4045,4045,0
20231012,170400,8678025725,4045,4045,4045,4045,0
20231012,170300,8678025725,4045,4045,4045,4045,0
20231012,170200,8678025725,4045,4045,4045,4045,0
20231012,170100,8678025725,4045,4045,4045,4045,0
20231012,170000,8678025725,4045,4045,4045,4045,0
20231012,165900,8678025725,4045,4045,4045,4045,0
20231012,165800,8678025725,4045,4045,4045,4045,0
20231012,165700,8678025725,4045,4045,4045,4045,0
20231012,165600,8678025725,4045,4045,4045,4045,0
20231012,165500,8678025725,4045,4045,4045,4045,28052
20231012,165400,8678025725,4045,4045,4045,4045,0
20231012,165300,8678025725,4045,4045,4045,4045,0
20231012,165200,8678025725,4045,4045,4045,4045,0
20231012,165100,8678025725,4045,4045,4045,4045,0
20231012,165000,8678025725,4045,4045,4045,4045,0
20231012,164900,8678025725,4045,4045,4045,4045,0
20231012,164800,8678025725,4045,4045,4045,4045,0
20231012,164700,8678025725,4045,4045,4045,4045,0
20231012,164600,8678025725,4045,4045,4045,4045,0
20231012,164500,8678025725,4045,4045,4045,4045,0
20231012,164400,8678025725,4045,4045,4045,4045,0
20231012,164300,8678025725,4045,4045,4045,4045,0
20231012,164200,8678025725,4045,4045,4045,4045,0
20231012,164100,8678025725,4045,4045,4045,4045,0
20231012,164000,8678025725,4045,4045,4045,4045,0
20231012,163900,8678025725,4045,4045,4045,4045,0
20231012,163800,8678025725,4045,4045,4045,4045,0
20231012,163700,8678025725,4045,4045,4045,4045,0
20231012,163600,8678025725,4045,4045,4045,4045,0
20231012,163500,8678025725,4045,4045,4045,4045,0
20231012,163400,8678025725,4045,4045,4045,4045,0
20231012,163300,8678025725,4045,4045,4045,4045,0
20231012,163200,8678025725,4045,4045,4045,4045,0
20231012,163100,8678025725,4045,4045,4045,4045,0
20231012,163000,8678025725,4045,4045,4045,4045,0
20231012,162900,8678025725,4045,4045,4045,4045,0
20231012,162800,8678025725,4045,4045,4045,4045,0
20231012,162700,8678025725,4045,4045,4045,4045,0
20231012,162600,8678025725,4045,4045,4045,4045,0
20231012,162500,8678025725,4045,4045,4045,4045,28052
20231012,162400,8678025725,4045,4045,4045,4045,0
20231012,162300,8678025725,4045,4045,4045,4045,0
20231012,162200,8678025725,4045,4045,4045,4045,0
20231012,162100,8678025725,4045,4045,4045,4045,0
20231012,162000,8678025725,4045,4045,4045,4045,0
20231012,161900,8678025725,4045,4045,4045,4045,0
20231012,161800,8678025725,4045,4045,4045,4045,0
20231012,161700,8678025725,4045,4045,4045,4045,0
20231012,161600,8678025725,4045,4045,4045,4045,0
20231012,161500,8678025725,4045,4045,4045,4045,0
20231012,161400,8678025725,4045,4045,4045,4045,0
20231012,161300,8678025725,4045,4045,4045,4045,0
20231012,161200,8678025725,4045,4045,4045,4045,0
20231012,161100,8678025725,4045,4045,4045,4045,0
20231012,161000,8678025725,4045,4045,4045,4045,0
20231012,160900,8678025725,4045,4045,4045,4045,0
20231012,160800,8678025725,4045,4045,4045,4045,0
20231012,160700,8678025725,4045,4045,4045,4045,0
20231012,160600,8678025725,4045,4045,4045,4045,0
20231012,160500,8678025725,4045,4045,4045,4045,0
20231012,160400,8678025725,4045,4045,4045,4045,0
20231012,160300,8678025725,4045,4045,4045,4045,0
20231012,160200,8678025725,4045,4045,4045,4045,0
20231012,160100,8678025725,4045,4045,4045,4045,0
20231012,160000,8678025725,4045,4045,4045,4045,0
20231012,155900,8678025725,4045,4045,4045,4045,0
20231012,155800,8678025725,4045,4045,4045,4045,0
20231012,155700,8678025725,4045,4045,4045,4045,0
20231012,155600,8678025725,4045,4045,4045,4045,0
20231012,155500,8678025725,4045,4045,4045,4045,28052
20231012,155400,8678025725,4045,4045,4045,4045,0
20231012,155300,8678025725,4045,4045,4045,4045,0
20231012,155200,8678025725,4045,4045,4045,4045,0
20231012,155100,8678025725,4045,4045,4045,4045,0
20231012,155000,8678025725,4045,4045,4045,4045,0
20231012,154900,8678025725,4045,4045,4045,4045,0
20231012,154800,8678025725,4045,4045,4045,4045,0
20231012,154700,8678025725,4045,4045,4045,4045,0
20231012,154600,8678025725,4045,4045,4045,4045,0
20231012,154500,8678025725,4045,4045,4045,4045,0
20231012,154400,8678025725,4045,4045,4045,4045,0
20231012,154300,8678025725,4045,4045,4045,4045,0
20231012,154200,8678025725,4045,4045,4045,4045,0
20231012,154100,8678025725,4045,4045,4045,4045,0
20231012,154000,8678025725,4045,4045,4045,4045,0
20231012,153900,8678025725,4045,4045,4045,4045,0
20231012,153800,8678025725,4045,4045,4045,4045,0
20231012,153700,8678025725,4045,4045,4045,4045,0
20231012,153600,8678025725,4045,4045,4045,4045,0
20231012,153500,8678025725,4045,4045,4045,4045,0
20231012,153400,8678025725,4045,4045,4045,4045,0
20231012,153300,8678025725,4045,4045,4045,4045,0
20231012,153200,8678025725,4045,4045,4045,4045,0
20231012,153100,8678025725,4045,4045,4045,4045,0
20231012,153000,8678025725,4045,4045,4045,4045,28052
20231012,152900,8564555385,4045,4045,4045,4045,0
20231012,152800,8564555385,4045,4045,4045,4045,0
20231012,152700,8564555385,4045,4045,4045,4045,0
20231012,152600,8564555385,4045,4045,4045,4045,0
20231012,152500,8564555385,4045,4045,4045,4045,0
20231012,152400,8564555385,4045,4045,4045,4045,0
20231012,152300,8564555385,4045,4045,4045,4045,0
20231012,152200,8564555385,4045,4045,4045,4045,0
20231012,152100,8564555385,4045,4045,4045,4045,0
20231012,152000,8564555385,4045,4045,4045,4045,0
20231012,151900,8564555385,4045,4030,4045,4030,8701
20231012,151800,8529424530,4030,4035,4040,4030,11024
20231012,151700,8484969005,4035,4040,4040,4030,14395
20231012,151600,8426893990,4040,4040,4040,4035,8888
20231012,151500,8391002800,4040,4045,4045,4040,9628
20231012,151400,8352099250,4045,4045,4050,4040,8309
20231012,151300,8318507920,4050,4050,4050,4045,5136
20231012,151200,8297727320,4055,4050,4055,4045,2545
20231012,151100,8287418365,4050,4045,4050,4045,6655
20231012,151000,8260485600,4050,4045,4050,4040,4802
20231012,150900,8241074795,4045,4045,4045,4040,4800
20231012,150800,8221678075,4040,4045,4050,4040,4400
20231012,150700,8203883390,4045,4040,4045,4035,8710
20231012,150600,8168668910,4045,4045,4045,4040,7549
20231012,150500,8138164205,4045,4045,4045,4040,5568
20231012,150400,8115642405,4040,4050,4055,4040,2211
20231012,150300,8106702170,4050,4055,4055,4040,31861
20231012,150200,7977844465,4050,4060,4060,4050,6720
20231012,150100,7950595050,4060,4060,4060,4060,2270
20231012,150000,7941378850,4060,4060,4060,4060,1329
20231012,145900,7935983110,4060,4060,4060,4060,66
20231012,145800,7935715150,4060,4060,4060,4060,307
20231012,145700,7934468730,4060,4060,4060,4060,879
20231012,145600,7930899990,4060,4060,4065,4055,6738
20231012,145500,7903551625,4065,4065,4065,4060,601
20231012,145400,7901110040,4065,4060,4065,4060,612
20231012,145300,7898623575,4065,4065,4070,4060,4943
20231012,145200,7878546795,4065,4065,4065,4065,1373
20231012,145100,7872965550,4065,4065,4065,4060,3572
20231012,145000,7858454965,4065,4070,4070,4060,5021
20231012,144900,7838044275,4070,4065,4070,4065,1810
20231012,144800,7830685620,4065,4065,4065,4060,1951
20231012,144700,7822759805,4065,4065,4070,4065,1395
20231012,144600,7817087130,4065,4070,4070,4065,4960
20231012,144500,7796920020,4075,4065,4075,4060,1725
20231012,144400,7789900205,4065,4065,4065,4065,250
20231012,144300,7788883955,4070,4065,4070,4065,1547
20231012,144200,7782595325,4070,4065,4070,4065,4607
20231012,144100,7763867860,4065,4065,4070,4065,2655
20231012,144000,7753073240,4070,4065,4070,4065,4039
20231012,143900,7736635535,4070,4070,4070,4070,287
20231012,143800,7735467445,4065,4065,4065,4060,1521
20231012,143700,7729286115,4065,4070,4070,4065,2453
20231012,143600,7719313430,4065,4070,4070,4065,877
20231012,143500,7715748105,4070,4065,4070,4065,1014
20231012,143400,7711626150,4065,4060,4065,4060,2184
20231012,143300,7702748690,4060,4065,4065,4060,2587
20231012,143200,7692237205,4075,4060,4075,4060,6605
20231012,143100,7665383355,4060,4050,4060,4045,9932
20231012,143000,7625141830,4050,4050,4050,4045,3683
20231012,142900,7610231190,4050,4050,4050,4045,2920
20231012,142800,7598410910,4045,4050,4050,4045,7686
20231012,142700,7567298955,4055,4060,4065,4050,15597
20231012,142600,7504074910,4065,4065,4065,4060,3896
20231012,142500,7488253365,4065,4065,4065,4060,249
20231012,142400,7487241680,4060,4065,4065,4060,595
20231012,142300,7484825600,4065,4060,4065,4060,538
20231012,142200,7482640355,4060,4060,4065,4055,11320
20231012,142100,7436680155,4060,4070,4070,4060,2990
20231012,142000,7424528840,4065,4065,4065,4060,6666
20231012,141900,7397437380,4060,4070,4070,4060,9210
20231012,141800,7359999455,4070,4070,4075,4065,4255
20231012,141700,7342681495,4070,4070,4070,4065,12529
20231012,141600,7291691910,4075,4075,4080,4075,3568
20231012,141500,7277152305,4080,4080,4080,4080,4449
20231012,141400,7259000385,4085,4080,4085,4080,7576
20231012,141300,7228086660,4080,4085,4085,4080,9908
20231012,141200,7187658060,4085,4090,4090,4085,7305
20231012,141100,7157793060,4100,4095,4100,4095,2441
20231012,141000,7147796925,4100,4095,4100,4095,1006
20231012,140900,7143675470,4095,4100,4100,4095,1053
20231012,140800,7139363410,4100,4100,4100,4100,2
20231012,140700,7139355210,4090,4090,4095,4090,626
20231012,140600,7136794865,4095,4100,4105,4095,5974
20231012,140500,7112317740,4105,4105,4105,4105,334
20231012,140400,7110946670,4105,4105,4105,4100,552
20231012,140300,7108682415,4110,4100,4110,4100,1681
20231012,140200,7101782020,4100,4100,4100,4100,587
20231012,140100,7099375320,4100,4100,4105,4095,880
20231012,140000,7095771215,4100,4100,4100,4100,1395
20231012,135900,7090051715,4100,4100,4100,4100,101
20231012,135800,7089637615,4100,4100,4105,4100,5610
20231012,135700,7066636610,4105,4100,4105,4100,2525
20231012,135600,7056281605,4100,4100,4100,4100,499
20231012,135500,7054235705,4100,4105,4105,4100,1285
20231012,135400,7048966805,4105,4110,4110,4105,131
20231012,135300,7048428445,4105,4100,4105,4100,1329
20231012,135200,7042979465,4105,4105,4105,4105,3111
20231012,135100,7030208810,4105,4105,4115,4105,8303
20231012,135000,6996110140,4105,4100,4105,4100,421
20231012,134900,6994384035,4100,4100,4100,4100,143
20231012,134800,6993797735,4100,4100,4100,4095,1076
20231012,134700,6989387385,4100,4095,4100,4095,1003
20231012,134600,6985280085,4095,4100,4100,4095,462
20231012,134500,6983387995,4100,4100,4100,4095,1052
20231012,134400,6979074800,4095,4095,4095,4095,500
20231012,134300,6977027300,4100,4100,4100,4095,2760
20231012,134200,6965711550,4100,4105,4105,4100,3961
20231012,134100,6949464875,4105,4100,4105,4100,3736
20231012,134000,6934145015,4100,4100,4100,4095,327
20231012,133900,6932804565,4095,4100,4100,4095,719
20231012,133800,6929860125,4100,4090,4100,4090,3837
20231012,133700,6914154355,4095,4095,4095,4095,648
20231012,133600,6911500795,4090,4090,4090,4090,234
20231012,133500,6910543735,4090,4090,4090,4090,2234
20231012,133400,6901406675,4090,4090,4090,4085,3643
20231012,133300,6886508085,4095,4090,4095,4090,5295
20231012,133200,6864851400,4090,4090,4090,4085,108
20231012,133100,6864410180,4090,4090,4090,4085,1327
20231012,133000,6858989370,4085,4085,4085,4085,1
20231012,132900,6858985285,4085,4085,4085,4085,919
20231012,132800,6855231170,4080,4080,4080,4080,3131
20231012,132700,6842456690,4080,4080,4080,4075,2181
20231012,132600,6833560115,4080,4085,4085,4075,1198
20231012,132500,6828676215,4070,4085,4085,4070,8638
20231012,132400,6793449865,4090,4090,4090,4090,27
20231012,132300,6793339435,4090,4085,4090,4085,1874
20231012,132200,6785684020,4085,4090,4090,4085,5372
20231012,132100,6763737600,4095,4085,4095,4085,1825
20231012,132000,6756279220,4090,4090,4090,4090,301
20231012,131900,6755048130,4085,4090,4090,4085,509
20231012,131800,6752968860,4085,4085,4085,4085,1000
20231012,131700,6748883860,4090,4090,4090,4090,771
20231012,131600,6745730470,4090,4090,4090,4090,507
20231012,131500,6743656840,4090,4085,4090,4080,482
20231012,131400,6741688075,4080,4080,4090,4080,1530
20231012,131300,6735445625,4080,4090,4090,4080,3315
20231012,131200,6721906795,4085,4090,4090,4085,3087
20231012,131100,6709296075,4090,4090,4090,4090,977
20231012,131000,6705300145,4090,4095,4095,4090,112
20231012,130900,6704842055,4095,4095,4095,4095,116
20231012,130800,6704367035,4090,4095,4095,4090,2070
20231012,130700,6695899505,4090,4090,4090,4090,0
20231012,130600,6695899505,4090,4100,4100,4090,5226
20231012,130500,6674519940,4100,4100,4100,4100,4
20231012,130400,6674503540,4095,4095,4095,4095,1058
20231012,130300,6670171030,4095,4095,4095,4095,665
20231012,130200,6667447855,4095,4095,4095,4095,2506
20231012,130100,6657185785,4095,4095,4095,4095,1000
20231012,130000,6653090785,4095,4100,4100,4095,591
20231012,125900,6650670210,4095,4100,4100,4095,89
20231012,125800,6650305475,4100,4100,4100,4100,126
20231012,125700,6649788875,4095,4100,4100,4095,102
20231012,125600,6649370680,4100,4100,4100,4100,265
20231012,125500,6648284180,4100,4105,4105,4100,834
20231012,125400,6644864770,4105,4095,4105,4095,2647
20231012,125300,6634014780,4095,4095,4095,4095,840
20231012,125200,6630574980,4095,4100,4100,4095,1979
20231012,125100,6622468755,4100,4095,4100,4095,306
20231012,125000,6621215680,4095,4100,4100,4095,1347
20231012,124900,6615693810,4100,4105,4105,4095,929
20231012,124800,6611884915,4105,4100,4105,4100,596
20231012,124700,6609441310,4105,4100,4105,4095,1079
20231012,124600,6605014910,4100,4100,4100,4100,2248
20231012,124500,6595798110,4100,4100,4100,4095,1283
20231012,124400,6590540510,4100,4095,4100,4095,313
20231012,124300,6589257930,4095,4095,4095,4095,34
20231012,124200,6589118700,4095,4095,4095,4095,0
20231012,124100,6589118700,4095,4095,4095,4095,0
20231012,124000,6589118700,4095,4095,4095,4095,608
20231012,123900,6586628940,4095,4095,4100,4095,187
20231012,123800,6585862250,4100,4100,4100,4100,250
20231012,123700,6584837250,4100,4100,4100,4100,117
20231012,123600,6584357550,4105,4100,4105,4100,9
20231012,123500,6584320645,4090,4090,4090,4085,3869
20231012,123400,6568496440,4090,4090,4090,4090,455
20231012,123300,6566635490,4090,4095,4095,4090,1428
20231012,123200,6560793630,4095,4095,4095,4095,1342
20231012,123100,6555298140,4100,4100,4100,4100,176
20231012,123000,6554576540,4100,4095,4100,4090,4589
20231012,122900,6535787050,4095,4095,4095,4095,554
20231012,122800,6533518420,4095,4095,4100,4095,1377
20231012,122700,6527877055,4095,4090,4095,4090,912
20231012,122600,6524142735,4090,4090,4095,4085,1963
20231012,122500,6516117235,4090,4090,4090,4090,628
20231012,122400,6513548715,4090,4090,4095,4090,1707
20231012,122300,6506566035,4090,4095,4095,4090,796
20231012,122200,6503310165,4095,4100,4100,4095,11
20231012,122100,6503265115,4095,4090,4095,4090,155
20231012,122000,6502630395,4095,4090,4095,4085,1277
20231012,121900,6497401390,4095,4090,4095,4085,3035
20231012,121800,6484983290,4090,4090,4090,4090,2019
20231012,121700,6476725580,4090,4090,4090,4085,805
20231012,121600,6473434100,4085,4090,4090,4085,2127
20231012,121500,6464742280,4085,4085,4090,4085,1240
20231012,121400,6459675800,4090,4095,4095,4080,4334
20231012,121300,6441970235,4095,4100,4100,4090,170
20231012,121200,6441273880,4100,4100,4105,4100,40
20231012,121100,6441109805,4085,4110,4110,4085,11530
20231012,121000,6393879975,4115,4115,4115,4110,1602
20231012,120900,6387292855,4115,4110,4115,4110,2822
20231012,120800,6375682935,4110,4110,4110,4110,2865
20231012,120700,6363907785,4115,4115,4115,4110,1794
20231012,120600,6356526180,4115,4110,4115,4110,2402
20231012,120500,6346650420,4110,4110,4110,4105,799
20231012,120400,6343366930,4110,4105,4110,4105,107
20231012,120300,6342927690,4105,4105,4105,4105,1114
20231012,120200,6338354720,4110,4100,4110,4100,556
20231012,120100,6336071990,4100,4100,4105,4100,2784
20231012,120000,6324657090,4100,4100,4110,4100,3885
20231012,115900,6308725985,4105,4115,4115,4100,769
20231012,115800,6305565990,4115,4115,4120,4105,2048
20231012,115700,6297140465,4115,4105,4130,4105,3243
20231012,115600,6283804715,4105,4090,4105,4090,6988
20231012,115500,6255175030,4090,4095,4095,4090,707
20231012,115400,6252283295,4095,4090,4095,4090,2366
20231012,115300,6242605100,4090,4085,4090,4085,626
20231012,115200,6240045105,4090,4090,4090,4085,275
20231012,115100,6238921180,4090,4090,4090,4085,4055
20231012,115000,6222355005,4090,4090,4090,4085,2767
20231012,114900,6211045290,4090,4090,4090,4090,1319
20231012,114800,6205650580,4090,4085,4090,4085,771
20231012,114700,6202500745,4095,4095,4095,4090,1396
20231012,114600,6196789180,4095,4095,4100,4090,771
20231012,114500,6193630600,4095,4090,4095,4090,1794
20231012,114400,6186291140,4090,4090,4090,4090,1208
20231012,114300,6181350420,4090,4080,4090,4080,2061
20231012,114200,6172933315,4080,4080,4080,4080,8
20231012,114100,6172900675,4080,4080,4080,4080,181
20231012,114000,6172162195,4080,4080,4080,4070,23
20231012,113900,6172068440,4070,4075,4080,4070,1654
20231012,113800,6165329475,4075,4075,4075,4070,1494
20231012,113700,6159247425,4075,4075,4080,4070,375
20231012,113600,6157719255,4070,4075,4075,4070,997
20231012,113500,6153657485,4075,4080,4080,4075,5474
20231012,113400,6131350435,4080,4080,4080,4075,171
20231012,113300,6130653280,4075,4075,4075,4075,2360
20231012,113200,6121036280,4075,4075,4080,4075,1729
20231012,113100,6113983575,4075,4075,4075,4075,216
20231012,113000,6113103375,4075,4075,4075,4075,1054
20231012,112900,6108808325,4075,4080,4080,4075,1703
20231012,112800,6101865705,4075,4080,4085,4075,1281
20231012,112700,6096643235,4080,4075,4080,4075,2982
20231012,112600,6084489085,4080,4085,4085,4075,5957
20231012,112500,6060190460,4085,4085,4085,4085,2299
20231012,112400,6050799045,4090,4090,4095,4090,826
20231012,112300,6047420580,4095,4085,4095,4085,1755
20231012,112200,6040242785,4090,4085,4090,4085,620
20231012,112100,6037710080,4085,4090,4090,4085,261
20231012,112000,6036642675,4095,4085,4095,4085,222
20231012,111900,6035735795,4085,4090,4090,4085,1567
20231012,111800,6029334490,4090,4095,4095,4090,232
20231012,111700,6028385560,4095,4090,4095,4090,5
20231012,111600,6028365105,4100,4090,4100,4090,22
20231012,111500,6028275045,4100,4090,4100,4090,2031
20231012,111400,6019967945,4090,4095,4105,4090,2489
20231012,111300,6009776600,4100,4100,4100,4100,396
20231012,111200,6008153000,4100,4100,4105,4100,587
20231012,111100,6005745945,4105,4105,4105,4105,64
20231012,111000,6005483225,4105,4110,4115,4105,59
20231012,110900,6005240945,4115,4110,4115,4100,149
20231012,110800,6004629675,4115,4115,4115,4100,5239
20231012,110700,5983142770,4110,4110,4115,4110,1463
20231012,110600,5977126215,4110,4110,4110,4100,897
20231012,110500,5973445480,4110,4105,4110,4100,2819
20231012,110400,5961873955,4105,4115,4120,4105,4665
20231012,110300,5942691425,4115,4110,4115,4110,2842
20231012,110200,5931008430,4110,4110,4110,4105,353
20231012,110100,5929559125,4100,4105,4105,4100,5378
20231012,110000,5907506055,4105,4100,4105,4100,1828
20231012,105900,5900004120,4100,4095,4100,4095,89
20231012,105800,5899639470,4100,4085,4100,4085,2530
20231012,105700,5889301250,4090,4090,4090,4085,229
20231012,105600,5888364650,4090,4095,4095,4085,4907
20231012,105500,5868312215,4095,4095,4095,4095,200
20231012,105400,5867493215,4100,4095,4100,4095,175
20231012,105300,5866776585,4095,4095,4095,4095,1236
20231012,105200,5861715165,4100,4100,4100,4100,196
20231012,105100,5860911565,4100,4100,4100,4100,10
20231012,105000,5860870565,4090,4100,4100,4090,2627
20231012,104900,5850122835,4100,4095,4100,4085,1512
20231012,104800,5843937315,4090,4095,4095,4090,154
20231012,104700,5843307285,4095,4090,4095,4090,1107
20231012,104600,5838775275,4095,4090,4095,4090,1093
20231012,104500,5834304820,4085,4085,4090,4085,5961
20231012,104400,5809946105,4085,4085,4085,4085,1852
20231012,104300,5802380685,4085,4085,4085,4080,966
20231012,104200,5798435075,4085,4090,4090,4085,489
20231012,104100,5796436115,4090,4085,4090,4085,2774
20231012,104000,5785103010,4080,4080,4080,4075,3459
20231012,103900,5770994710,4075,4075,4075,4075,0
20231012,103800,5770994710,4075,4075,4080,4075,1050
20231012,103700,5766713985,4075,4075,4075,4070,2759
20231012,103600,5755472145,4075,4080,4080,4075,434
20231012,103500,5753701975,4080,4080,4080,4080,1116
20231012,103400,5749148695,4080,4085,4085,4080,4618
20231012,103300,5730290590,4085,4090,4090,4085,554
20231012,103200,5728027495,4090,4090,4090,4085,1651
20231012,103100,5721278585,4095,4095,4095,4090,428
20231012,103000,5719526090,4090,4085,4090,4085,1990
20231012,102900,5711390110,4090,4090,4090,4085,535
20231012,102800,5709201965,4090,4080,4090,4075,6519
20231012,102700,5682584710,4080,4085,4085,4080,1011
20231012,102600,5678458300,4085,4085,4085,4085,3494
20231012,102500,5664185310,4085,4085,4090,4085,2559
20231012,102400,5653731165,4090,4085,4090,4085,579
20231012,102300,5651364065,4085,4100,4100,4085,2679
20231012,102200,5640404055,4100,4090,4100,4090,7321
20231012,102100,5610413170,4085,4085,4090,4085,3717
20231012,102000,5595225265,4085,4090,4090,4085,2738
20231012,101900,5584036255,4090,4095,4095,4090,2401
20231012,101800,5574212185,4095,4095,4095,4095,125
20231012,101700,5573700310,4090,4085,4100,4085,1204
20231012,101600,5568773265,4080,4085,4085,4080,3696
20231012,101500,5553690100,4085,4085,4090,4085,1091
20231012,101400,5549233345,4085,4090,4090,4085,931
20231012,101300,5545429955,4090,4090,4090,4085,911
20231012,101200,5541706465,4085,4095,4095,4085,2816
20231012,101100,5530187060,4090,4090,4090,4085,2979
20231012,101000,5518002955,4085,4095,4100,4085,4292
20231012,100900,5500436230,4095,4095,4095,4090,4309
20231012,100800,5482796015,4095,4080,4095,4080,5396
20231012,100700,5460739390,4080,4080,4080,4070,2104
20231012,100600,5452156485,4070,4070,4080,4065,2885
20231012,100500,5440406630,4070,4075,4080,4070,3066
20231012,100400,5427920530,4075,4075,4090,4070,6943
20231012,100300,5399592865,4070,4060,4075,4060,8881
20231012,100200,5363448825,4050,4055,4065,4040,24977
20231012,100100,5262164930,4040,4055,4060,4040,17507
20231012,100000,5191314985,4055,4060,4065,4050,10341
20231012,095900,5149378905,4060,4065,4065,4060,4556
20231012,095800,5130878175,4065,4055,4065,4050,4946
20231012,095700,5110809520,4055,4050,4060,4040,30629
20231012,095600,4986768840,4055,4060,4070,4055,22015
20231012,095500,4897424810,4070,4090,4090,4060,36879
20231012,095400,4747176590,4085,4090,4090,4085,5293
20231012,095300,4725536655,4090,4085,4090,4085,2725
20231012,095200,4714395165,4085,4080,4090,4075,7331
20231012,095100,4684468620,4075,4080,4085,4075,8504
20231012,095000,4649778985,4080,4085,4090,4075,30266
20231012,094900,4526252200,4090,4090,4095,4085,12968
20231012,094800,4473209810,4090,4115,4115,4090,30706
20231012,094700,4347255275,4120,4120,4120,4115,1877
20231012,094600,4339527200,4125,4120,4125,4115,1851
20231012,094500,4331903935,4120,4120,4125,4115,3011
20231012,094400,4319505845,4115,4125,4130,4115,3427
20231012,094300,4305381830,4130,4140,4140,4125,4459
20231012,094200,4286974990,4140,4120,4140,4120,7492
20231012,094100,4256028745,4125,4120,4125,4115,7250
20231012,094000,4226168600,4120,4110,4120,4105,3510
20231012,093900,4211750315,4105,4105,4115,4105,2531
20231012,093800,4201358920,4110,4120,4120,4105,4877
20231012,093700,4181305940,4125,4105,4125,4105,8238
20231012,093600,4147372900,4115,4100,4115,4100,6004
20231012,093500,4122712230,4100,4105,4105,4095,6341
20231012,093400,4096707460,4105,4115,4120,4100,17990
20231012,093300,4022764975,4105,4100,4120,4100,7553
20231012,093200,3991739865,4110,4125,4130,4100,21747
20231012,093100,3902390350,4125,4105,4130,4100,13783
20231012,093000,3845681265,4110,4120,4120,4085,33212
20231012,092900,3709495395,4120,4095,4135,4095,11027
20231012,092800,3664116450,4095,4140,4140,4095,62071
20231012,092700,3408813145,4135,4140,4140,4130,13879
20231012,092600,3351425845,4140,4140,4150,4130,23615
20231012,092500,3253589340,4145,4150,4160,4130,35504
20231012,092400,3106436825,4155,4155,4165,4150,16439
20231012,092300,3038121890,4155,4170,4190,4155,16809
20231012,092200,2968166270,4170,4175,4190,4160,16919
20231012,092100,2897580215,4175,4215,4215,4170,23392
20231012,092000,2799577980,4215,4200,4215,4195,8474
20231012,091900,2763929715,4200,4205,4210,4200,11090
20231012,091800,2717325545,4205,4200,4215,4195,27226
20231012,091700,2602788905,4185,4175,4195,4175,12775
20231012,091600,2549288000,4170,4155,4175,4150,19263
20231012,091500,2469211055,4155,4170,4170,4150,13639
20231012,091400,2412481300,4170,4165,4170,4155,10026
20231012,091300,2370741165,4175,4165,4180,4150,18756
20231012,091200,2292644445,4165,4165,4170,4160,10171
20231012,091100,2250293020,4160,4160,4170,4145,36706
20231012,091000,2097812175,4170,4200,4210,4160,24565
20231012,090900,1995022215,4200,4175,4200,4150,30851
20231012,090800,1866323000,4180,4160,4190,4160,18366
20231012,090700,1789729530,4185,4165,4190,4145,32960
20231012,090600,1652495035,4160,4190,4200,4145,50474
20231012,090500,1441950890,4200,4190,4225,4180,28569
20231012,090400,1321923710,4175,4175,4195,4165,38910
20231012,090300,1159344260,4175,4165,4205,4145,48337
20231012,090200,957696285,4185,4135,4195,4135,32906
20231012,090100,820843615,4135,4145,4175,4030,92785
20231012,090000,440323385,4145,4150,4210,4130,105638